Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,824,713 |
27 Sept 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | - |
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 30,000 |
22 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
21 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 60,000 |
20 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
19 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 322,797 |
18 Sept 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 600,000 |
15 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 607,747 |
14 Sept 2023 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 400,000 |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 60,000 |
11 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 300,000 |
08 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,090,000 |
07 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 457,553 |
06 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 750,000 |
05 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 313,333 |
04 Sept 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 207,142 |
01 Sept 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 63,000 |
31 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 524,360 |
30 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 564,000 |
29 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 30,000 |
28 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 634,108 |
25 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 719,300 |
24 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 150,000 |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 561,432 |
21 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 362,922 |
18 Aug 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 95,054 |
17 Aug 2023 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 284,040 |
16 Aug 2023 | 0.0120 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 1,039,040 |
15 Aug 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 213,454 |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 517,693 |
09 Aug 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 980,000 |
08 Aug 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 2,689,124 |
07 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 95,000 |
04 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 410,000 |
03 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 828,400 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 278,440 |
27 July 2023 | - | - | - | - | - | - |
26 July 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,511,134 |
25 July 2023 | - | - | - | - | - | - |
24 July 2023 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 832,500 |
21 July 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 43,333 |
20 July 2023 | - | - | - | - | - | - |
19 July 2023 | - | - | - | - | - | - |
18 July 2023 | - | - | - | - | - | - |
17 July 2023 | - | - | - | - | - | - |
14 July 2023 | - | - | - | - | - | - |
13 July 2023 | - | - | - | - | - | - |
12 July 2023 | - | - | - | - | - | - |
11 July 2023 | - | - | - | - | - | - |
10 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 217,679 |
07 July 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 447,814 |
06 July 2023 | - | - | - | - | - | - |
05 July 2023 | - | - | - | - | - | - |
04 July 2023 | - | - | - | - | - | - |
03 July 2023 | - | - | - | - | - | - |
30 June 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 392,640 |
29 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 233,232 |
28 June 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 897,794 |
27 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
26 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
23 June 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 666,304 |
22 June 2023 | - | - | - | - | - | - |
21 June 2023 | - | - | - | - | - | - |
20 June 2023 | 0.0140 | 0.0140 | 0.0125 | 0.0125 | 0.0125 | 711,000 |
19 June 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,277,027 |
16 June 2023 | - | - | - | - | - | - |
15 June 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,120,160 |
14 June 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
13 June 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 876,106 |
09 June 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 57,829 |
08 June 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 784,010 |
07 June 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 38,000 |
06 June 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,000,000 |
05 June 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,200,108 |
02 June 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,789,267 |
01 June 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 292,732 |
31 May 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 949,816 |
30 May 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 947,688 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | - | - | - | - | - | - |
25 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 500,000 |
24 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 500,000 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 134 |
19 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 300,174 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | - |
16 May 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 500,008 |
15 May 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 900,000 |
12 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
11 May 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 736,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |